Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insteel Industries (NQ: IIIN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 0.3871 0.3871 0.3871 0.3871 0 +0.00(+0.00%)
May 27, 2004 0.3871 0.3871 0.3871 0.3871 6,329 +0.00(+0.00%)
May 26, 2004 0.4266 0.4266 0.3871 0.3871 6,013 -0.01(-2.00%)
May 25, 2004 0.4266 0.4266 0.3950 0.3950 14,400 +0.02(+4.17%)
May 24, 2004 0.3871 0.4029 0.3792 0.3792 7,279 -0.02(-5.88%)
May 21, 2004 0.3871 0.4029 0.3871 0.4029 11,393 +0.05(+13.33%)
May 20, 2004 0.3871 0.3871 0.3555 0.3555 101,744 -0.02(-4.26%)
May 19, 2004 0.3634 0.3839 0.3634 0.3713 31,015 +0.01(+2.17%)
May 18, 2004 0.3792 0.3792 0.3555 0.3634 15,982 -0.02(-4.17%)
May 17, 2004 0.4139 0.4139 0.3792 0.3792 53,138 -0.03(-8.40%)
May 14, 2004 0.4139 0.4139 0.4108 0.4139 5,380 +0.01(+2.75%)
May 13, 2004 0.4029 0.4029 0.4029 0.4029 316 -0.02(-3.77%)
May 12, 2004 0.4281 0.4281 0.4108 0.4187 95,541 -0.01(-1.49%)
May 11, 2004 0.4345 0.4503 0.4108 0.4250 153,813 +0.01(+1.51%)
May 10, 2004 0.4266 0.4266 0.4187 0.4187 4,430 -0.02(-3.64%)
May 07, 2004 0.4503 0.4503 0.4187 0.4345 82,521 -0.02(-3.51%)
May 06, 2004 0.4029 0.4503 0.4029 0.4503 175,334 +0.04(+8.78%)
May 05, 2004 0.4187 0.4234 0.4029 0.4139 79,777 +0.02(+4.80%)
May 04, 2004 0.4029 0.4582 0.3871 0.3950 305,385 +0.00(+0.00%)
May 03, 2004 0.3318 0.4029 0.3160 0.3950 251,269 +0.04(+11.11%)
Apr 30, 2004 0.3555 0.3555 0.3555 0.3555 0 +0.00(+0.00%)
Apr 29, 2004 0.3476 0.3713 0.3318 0.3555 107,162 +0.02(+4.65%)
Apr 28, 2004 0.3002 0.3555 0.2923 0.3397 136,564 +0.04(+13.16%)
Apr 27, 2004 0.3081 0.3081 0.2686 0.3002 136,979 +0.00(+0.00%)
Apr 26, 2004 0.3002 0.3081 0.2923 0.3002 90,199 +0.02(+5.56%)
Apr 23, 2004 0.2923 0.2923 0.2844 0.2844 4,747 -0.01(-2.70%)
Apr 22, 2004 0.2923 0.2923 0.2923 0.2923 6,962 +0.01(+2.78%)
Apr 21, 2004 0.2844 0.3160 0.2765 0.2844 44,150 +0.00(+1.70%)
Apr 20, 2004 0.2709 0.2844 0.2709 0.2796 227,200 +0.02(+7.27%)
Apr 19, 2004 0.2686 0.2709 0.2607 0.2607 31,648 -0.01(-2.94%)
Apr 16, 2004 0.2686 0.2686 0.2686 0.2686 6,962 +0.01(+4.94%)
Apr 15, 2004 0.2765 0.2923 0.2528 0.2559 95,158 -0.02(-7.38%)
Apr 14, 2004 0.2765 0.2765 0.2763 0.2763 15,507 +0.01(+2.88%)
Apr 13, 2004 0.2686 0.2686 0.2686 0.2686 0 +0.00(+0.00%)
Apr 12, 2004 0.2844 0.2844 0.2528 0.2686 27,850 -0.01(-5.03%)
Apr 08, 2004 0.2828 0.2828 0.2828 0.2828 0 +0.00(+0.00%)
Apr 07, 2004 0.2765 0.2828 0.2765 0.2828 23,736 -0.00(-0.56%)
Apr 06, 2004 0.2844 0.2844 0.2844 0.2844 6,329 +0.00(+0.00%)
Apr 05, 2004 0.3081 0.3081 0.2844 0.2844 33,509 -0.02(-7.69%)
Apr 02, 2004 0.3002 0.3081 0.3002 0.3081 181,980 +0.01(+4.28%)
Apr 01, 2004 0.2765 0.3002 0.2765 0.2954 237,112 +0.02(+6.86%)
Mar 31, 2004 0.2923 0.2923 0.2765 0.2765 125,617 -0.01(-3.31%)
Mar 30, 2004 0.2844 0.2891 0.2844 0.2860 75,878 +0.00(+0.00%)
Mar 29, 2004 0.2860 0.2954 0.2860 0.2860 114,866 +0.00(+0.56%)
Mar 26, 2004 0.2607 0.2923 0.2607 0.2844 276,965 +0.02(+9.09%)
Mar 25, 2004 0.2386 0.2607 0.2370 0.2607 170,558 +0.03(+10.74%)
Mar 24, 2004 0.2307 0.2354 0.2307 0.2354 18,989 -0.00(-0.67%)
Mar 23, 2004 0.2291 0.2401 0.2291 0.2370 140,457 +0.03(+15.38%)
Mar 22, 2004 0.2054 0.2054 0.2054 0.2054 0 +0.00(+0.00%)
Mar 19, 2004 0.2054 0.2291 0.2054 0.2054 79,122 +0.00(+0.00%)
Mar 18, 2004 0.2133 0.2212 0.2054 0.2054 29,591 +0.02(+8.33%)
Mar 17, 2004 0.1896 0.1896 0.1896 0.1896 316 -0.02(-7.69%)
Mar 16, 2004 0.1896 0.2054 0.1896 0.2054 7,912 +0.00(+0.00%)
Mar 15, 2004 0.2133 0.2133 0.2054 0.2054 11,491 +0.00(+0.00%)
Mar 12, 2004 0.2054 0.2133 0.1975 0.2054 61,715 +0.00(+0.00%)
Mar 11, 2004 0.2054 0.2054 0.1912 0.2054 9,336 +0.00(+0.00%)
Mar 10, 2004 0.1896 0.2054 0.1659 0.2054 40,510 +0.01(+4.00%)
Mar 09, 2004 0.1975 0.1975 0.1975 0.1975 5,696 +0.03(+14.68%)
Mar 08, 2004 0.1722 0.1722 0.1722 0.1722 0 +0.00(+0.00%)
Mar 05, 2004 0.1896 0.2275 0.1896 0.1722 50,929 -0.02(-9.17%)
Mar 04, 2004 0.1659 0.1896 0.1659 0.1896 38,295 +0.01(+8.11%)
Mar 03, 2004 0.1596 0.1754 0.1532 0.1754 66,437 +0.02(+11.00%)
Mar 02, 2004 0.1580 0.1580 0.1501 0.1580 30,224 +0.01(+8.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.